株価チャート

2007/08/06～2007/12/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2007
12/28250250237239+1.7%96,600--2.45%--
12/27228239220235+9.81%95,400--4.08%--
12/26214219214214-2.28%62,900--12.65%--
12/25218227213219+3.79%102,500--10.98%--
12/21222225208211-6.22%90,500--14.57%--
12/20235235220225-5.86%60,300--9.64%--
12/19248250230239-5.53%102,300--4.78%--
12/18250260246253+1.2%48,900-+0.4%--
12/17267267250250-5.66%44,000--0.79%--
12/14280280260265-5.36%43,000-+4.74%--
12/13283287274280-1.75%41,200-+10.24%--
12/12266285265285+0.71%72,000-+12.2%--
12/11254288254283+11.42%71,600-+11.42%--
12/10255258246254+2.42%60,400--0.39%--
12/07241249235248+4.2%330,900--3.13%--
12/06244244237238-0.83%11,700--7.75%--
12/05239250239240-0.41%14,400--8.05%--
12/04250250236241-2.82%14,900--8.71%--
12/03249249245248+1.64%5,000--6.77%--
11/30254254244244-0.81%86,800--8.96%--
11/29250253245246-0.4%13,900--8.89%--
11/28245248243247+2.92%12,900--9.19%--
11/27240240237240-0.41%7,300--12.41%--
11/26232241232241+3.43%15,800--13%--
11/22244244233233-2.51%18,700--16.49%--
11/21248255235239+2.58%12,300--15.25%--
11/20240240220233-4.9%18,100--18.25%--
11/19253255245245-5.04%18,000--14.93%--
11/16261262256258-1.53%11,200--11.64%--
11/15268268255262-2.6%46,100--11.49%--
11/14267271265269+3.46%7,900--10.63%--
11/13261265259260-0.38%28,500--13.91%--
11/12268268250261-3.33%40,400--14.14%--
11/09269280269270-1.46%39,000--11.76%--
11/08271284271274-4.86%64,000--10.75%--
11/07288291287288-1.71%36,700--6.8%--
11/06291297291293+0.34%14,700--5.48%--
11/05292298291292-1.35%19,100--5.81%--
11/02295300294296-1.66%51,600--4.82%--
11/01308308298301-2.59%40,700--3.53%--
10/31303309300309+2.32%27,700--0.64%--
10/30298309292302+1.68%124,000--2.58%--
10/29300300294297+1.02%35,000--3.88%--
10/26294295290294-1.67%17,000--4.85%--
10/25300303290299+0.67%36,300--3.24%--
10/24305305296297-1.98%32,800--3.88%--
10/233033103013030%20,800--1.94%--
10/222913032913030%24,700--2.26%--
10/19314314303303-3.5%25,500--2.26%--
10/18300320298314+1.95%69,700-+0.96%--
10/17301313300308+0.33%83,500--1.28%--
10/16304318304307-8.08%180,600--1.92%--
10/15346350328334-9.97%145,000-+6.37%--
10/12393399360371+0.27%428,000-+18.15%--
10/11310375305370+20.92%214,900-+18.21%--
10/10312318305306-1.92%11,800--1.92%--
10/09306315306312+2.3%13,400--0.32%--
10/05297318294305-1.29%44,400--2.87%--
10/043053143013090%6,700--1.9%--
10/033133163033090%9,100--2.52%--
10/02298312298309+0.32%16,900--2.83%--
10/01312321308308-0.96%17,300--3.75%--
09/28302314302311+1.3%18,300--3.12%--
09/27295321294307+3.72%127,100--4.66%--
09/26296299280296+9.23%17,900--8.64%--
09/25260271260271-4.91%45,200--16.87%--
09/21277293275285-1.04%42,500--12.84%--
09/202902902842880%27,500--12.73%--
09/19298299285288-5.26%61,000--13.51%--
09/18296304296304-2.25%21,500--9.52%--
09/14305311304311-1.27%20,400--7.99%--
09/133163273103150%14,100--7.62%--
09/12317324315315-1.87%10,400--8.16%--
09/11316329316321-2.43%6,900--7.23%--
09/10326329310329-2.08%7,000--5.46%--
09/07336336333336+1.82%6,100--4%--
09/06336340330330-2.65%8,800--6.25%--
09/05346347338339-2.02%7,000--4.51%--
09/04347347345346+0.58%5,700--3.08%--
09/03344344335344+1.18%15,500--4.44%--
08/31329340327340+2.41%9,400--6.08%--
08/30344344326332-3.21%7,300--8.79%--
08/29331344328343-0.87%11,200--6.54%--
08/28340346340346-0.57%3,800--6.49%--
08/27342349333348+1.75%18,200--6.45%--
08/24353353342342-1.16%5,200--8.8%--
08/23338356338346+3.9%16,400--8.22%--
08/22345349326333-4.03%18,500--12.37%--
08/21355357346347+2.06%11,900--9.4%--
08/20354356337340+6.58%32,300--11.92%--
08/17335339318319-8.6%31,600--17.99%--
08/16352352315349-2.51%47,600--11.2%--
08/15369369353358-1.92%4,900--9.37%--
08/14362368356365-0.27%17,800--7.83%--
08/13363370361366-0.54%11,500--7.81%--
08/10381381368368-2.65%16,000--7.77%--
08/09369381369378+1.34%26,600--5.5%--
08/08381381370373-1.58%11,600--6.98%--
08/07384386371379-2.32%27,400--5.72%--
08/06388390386388-0.51%4,300--3.72%--